---円
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 26,200.0 | 26,670.0 | 26,200.0 | 26,205.0 | 26,205.0 | 328 |
| 2025/06/26 | 25,935.0 | 26,020.0 | 25,935.0 | 26,020.0 | 26,020.0 | 58 |
| 2025/06/25 | 26,075.0 | 26,075.0 | 25,970.0 | 25,970.0 | 25,970.0 | 20 |
| 2025/06/24 | 26,060.0 | 26,060.0 | 25,925.0 | 25,925.0 | 25,925.0 | 74 |
| 2025/06/20 | 25,960.0 | 25,960.0 | 25,960.0 | 25,960.0 | 25,960.0 | 2 |
| 2025/06/19 | 26,185.0 | 26,185.0 | 26,010.0 | 26,010.0 | 26,010.0 | 177 |
| 2025/06/18 | 25,845.0 | 26,100.0 | 25,845.0 | 26,100.0 | 26,100.0 | 27 |
| 2025/06/17 | 25,950.0 | 25,960.0 | 25,930.0 | 25,955.0 | 25,955.0 | 10 |
| 2025/06/13 | 25,785.0 | 25,785.0 | 25,600.0 | 25,725.0 | 25,725.0 | 24 |
| 2025/06/12 | 26,020.0 | 26,020.0 | 25,925.0 | 25,950.0 | 25,950.0 | 98 |
| 2025/06/11 | 26,075.0 | 26,075.0 | 26,075.0 | 26,075.0 | 26,075.0 | 2 |
| 2025/06/10 | 26,040.0 | 26,100.0 | 26,040.0 | 26,100.0 | 26,100.0 | 945 |
| 2025/06/09 | 25,960.0 | 25,960.0 | 25,960.0 | 25,960.0 | 25,960.0 | 3 |
| 2025/06/06 | 25,795.0 | 25,805.0 | 25,795.0 | 25,805.0 | 25,805.0 | 44 |
| 2025/06/04 | 25,920.0 | 25,920.0 | 25,920.0 | 25,920.0 | 25,920.0 | 1 |
| 2025/06/03 | 25,945.0 | 25,945.0 | 25,810.0 | 25,855.0 | 25,855.0 | 1,031 |
| 2025/06/02 | 25,855.0 | 25,885.0 | 25,775.0 | 25,840.0 | 25,840.0 | 98 |
| 2025/05/30 | 25,790.0 | 26,180.0 | 25,790.0 | 26,180.0 | 26,180.0 | 154 |
| 2025/05/29 | 26,190.0 | 26,190.0 | 26,170.0 | 26,170.0 | 26,170.0 | 12 |
| 2025/05/28 | 26,030.0 | 26,030.0 | 25,940.0 | 25,940.0 | 25,940.0 | 13 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
